29,855€
0,37%
Echtzeit-Aktienkurs PPL Corp.
Bid:
Ask:
Aktienkurse zur PPL Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,90 | 30,07 | 29,71 | 29,87 | 0,41% | - |
| 05.06.2025 | 29,93 | 30,02 | 29,56 | 29,75 | -0,60% | 150,00 |
| 04.06.2025 | 30,36 | 30,37 | 29,93 | 29,93 | -1,49% | - |
| 03.06.2025 | 30,30 | 30,57 | 30,03 | 30,38 | 0,13% | - |
| 02.06.2025 | 30,41 | 30,55 | 30,06 | 30,34 | -0,83% | 506,00 |
| 30.05.2025 | 30,41 | 30,69 | 30,22 | 30,59 | 1,22% | - |
| 29.05.2025 | 30,81 | 30,81 | 29,94 | 30,22 | -0,21% | - |
| 28.05.2025 | 30,76 | 30,81 | 30,15 | 30,29 | -1,51% | 130,00 |
| 27.05.2025 | 30,76 | 31,01 | 30,49 | 30,75 | -0,09% | - |
| 26.05.2025 | 30,62 | 30,83 | 30,61 | 30,78 | 0,84% | - |
| 23.05.2025 | 30,34 | 30,61 | 30,01 | 30,53 | 0,21% | 10,00 |
| 22.05.2025 | 30,54 | 30,67 | 30,12 | 30,46 | -0,42% | - |
| 21.05.2025 | 30,67 | 30,84 | 30,38 | 30,59 | -1,04% | - |
| 20.05.2025 | 31,06 | 31,23 | 30,82 | 30,91 | -0,65% | - |
| 19.05.2025 | 30,96 | 31,25 | 30,64 | 31,11 | -0,54% | - |
| 16.05.2025 | 30,69 | 31,29 | 30,68 | 31,28 | 1,67% | - |
| 15.05.2025 | 29,79 | 30,86 | 29,69 | 30,77 | 2,52% | 2,00 |
| 14.05.2025 | 30,21 | 30,25 | 29,53 | 30,01 | -0,60% | - |
| 13.05.2025 | 31,05 | 31,13 | 30,19 | 30,19 | -2,68% | 22,00 |
| 12.05.2025 | 31,98 | 32,73 | 31,02 | 31,02 | -1,59% | 194,00 |
| 09.05.2025 | 31,69 | 31,73 | 31,26 | 31,52 | -0,61% | 207,00 |
| 08.05.2025 | 32,31 | 32,41 | 31,66 | 31,72 | -1,28% | 1,00 |
| 07.05.2025 | 31,93 | 32,25 | 31,78 | 32,13 | 1,15% | 1,00 |
| 06.05.2025 | 31,99 | 32,06 | 31,75 | 31,77 | -0,97% | - |
| 05.05.2025 | 31,73 | 32,17 | 31,58 | 32,08 | 0,25% | 1,00 |
| 02.05.2025 | 31,85 | 32,15 | 31,63 | 32,00 | -0,87% | 745,00 |
| 30.04.2025 | 31,93 | 32,33 | 31,63 | 32,28 | 0,94% | - |
| 29.04.2025 | 32,04 | 32,19 | 31,71 | 31,98 | 0,03% | - |
| 28.04.2025 | 31,45 | 31,97 | 31,45 | 31,97 | 1,06% | - |
| 25.04.2025 | 32,01 | 32,06 | 31,56 | 31,63 | -0,68% | - |
| 24.04.2025 | 31,81 | 32,20 | 31,37 | 31,85 | -0,52% | 382,00 |
| 23.04.2025 | 32,21 | 32,39 | 31,51 | 32,01 | 1,00% | 252,00 |
| 22.04.2025 | 30,56 | 31,72 | 30,54 | 31,69 | 1,02% | 350,00 |
| 17.04.2025 | 31,32 | 31,85 | 30,63 | 31,37 | 1,21% | 21,00 |
| 16.04.2025 | 30,84 | 31,38 | 30,80 | 31,00 | -1,12% | - |
| 15.04.2025 | 31,18 | 31,58 | 31,16 | 31,35 | 0,43% | 21,00 |
| 14.04.2025 | 30,68 | 31,35 | 30,53 | 31,22 | 1,95% | - |
| 11.04.2025 | 30,57 | 30,83 | 29,62 | 30,62 | 0,29% | 454,00 |
| 10.04.2025 | 31,11 | 31,21 | 29,95 | 30,53 | -2,33% | 10,00 |
| 09.04.2025 | 29,75 | 31,47 | 29,41 | 31,26 | 2,13% | - |
| 08.04.2025 | 31,07 | 31,61 | 30,24 | 30,61 | -0,40% | 31,00 |
| 07.04.2025 | 30,39 | 31,28 | 28,40 | 30,73 | -2,41% | 4.529,00 |
| 04.04.2025 | 32,59 | 33,06 | 31,28 | 31,49 | -4,13% | 1.155,00 |
| 03.04.2025 | 31,66 | 33,20 | 31,46 | 32,84 | -1,47% | - |
| 02.04.2025 | 33,37 | 33,51 | 33,06 | 33,33 | -0,27% | 877,00 |
| 01.04.2025 | 33,28 | 33,62 | 33,05 | 33,42 | -0,04% | 2,00 |
| 31.03.2025 | 32,95 | 33,76 | 32,80 | 33,43 | 1,41% | 1.145,00 |
| 28.03.2025 | 32,40 | 33,24 | 32,30 | 32,97 | 1,61% | 69,00 |
| 27.03.2025 | 32,20 | 32,51 | 32,09 | 32,45 | 0,80% | 34,00 |
| 26.03.2025 | 31,55 | 32,26 | 31,48 | 32,19 | 1,95% | - |
| 25.03.2025 | 32,18 | 32,23 | 31,38 | 31,57 | -1,90% | 11,00 |
| 24.03.2025 | 32,31 | 32,42 | 32,04 | 32,19 | 0,15% | 86,00 |
| 21.03.2025 | 32,29 | 32,32 | 31,83 | 32,14 | -0,27% | - |
| 20.03.2025 | 32,14 | 32,48 | 32,00 | 32,23 | 0,62% | - |
| 19.03.2025 | 31,91 | 32,16 | 31,85 | 32,03 | 0,68% | - |
| 18.03.2025 | 32,17 | 32,23 | 31,63 | 31,81 | -1,20% | - |
| 17.03.2025 | 31,96 | 32,43 | 31,85 | 32,20 | 0,41% | 78,00 |
| 14.03.2025 | 31,61 | 32,16 | 31,23 | 32,06 | 1,84% | - |
| 13.03.2025 | 31,21 | 31,60 | 31,11 | 31,48 | 0,80% | - |
| 12.03.2025 | 31,46 | 31,69 | 31,07 | 31,23 | -0,52% | 5,00 |
| 11.03.2025 | 31,63 | 31,71 | 31,14 | 31,40 | -0,39% | 460,00 |
| 10.03.2025 | 31,08 | 31,90 | 30,80 | 31,52 | 0,40% | 1.405,00 |
| 07.03.2025 | 31,33 | 31,76 | 31,09 | 31,39 | -0,10% | 4,00 |
| 06.03.2025 | 31,97 | 31,99 | 31,26 | 31,42 | -1,90% | 271,00 |
| 05.03.2025 | 32,83 | 32,85 | 31,90 | 32,03 | -2,06% | 60,00 |
| 04.03.2025 | 34,08 | 34,15 | 32,69 | 32,71 | -3,91% | 86,00 |
| 03.03.2025 | 33,69 | 34,05 | 33,53 | 34,04 | 0,15% | 338,00 |
| 28.02.2025 | 33,14 | 33,99 | 33,14 | 33,99 | 2,43% | - |
| 27.02.2025 | 33,36 | 33,61 | 33,02 | 33,18 | -0,20% | - |
| 26.02.2025 | 33,41 | 33,46 | 33,09 | 33,25 | -0,12% | 10,00 |
| 25.02.2025 | 33,32 | 33,37 | 33,10 | 33,29 | -0,06% | 166,00 |
| 24.02.2025 | 33,21 | 33,59 | 32,69 | 33,31 | 0,29% | 901,00 |
| 21.02.2025 | 32,55 | 33,32 | 32,53 | 33,21 | 2,10% | - |
| 20.02.2025 | 32,89 | 33,00 | 32,52 | 32,53 | -1,37% | - |
| 19.02.2025 | 32,73 | 33,33 | 32,68 | 32,98 | 0,85% | - |
| 18.02.2025 | 32,28 | 32,81 | 32,18 | 32,71 | 1,51% | - |
| 17.02.2025 | 32,19 | 32,29 | 32,16 | 32,22 | 0,15% | 211,00 |
| 14.02.2025 | 32,94 | 32,97 | 32,12 | 32,17 | -2,34% | - |
| 13.02.2025 | 33,09 | 33,52 | 31,44 | 32,94 | -0,73% | 532,00 |
| 12.02.2025 | 33,17 | 33,33 | 32,80 | 33,19 | -0,37% | 100,00 |
| 11.02.2025 | 33,06 | 33,31 | 32,66 | 33,31 | 0,36% | - |
| 10.02.2025 | 33,07 | 33,33 | 32,71 | 33,19 | 0,47% | 161,00 |
| 07.02.2025 | 32,94 | 33,12 | 32,57 | 33,03 | 0,64% | 1.021,00 |
| 06.02.2025 | 32,71 | 32,91 | 32,50 | 32,82 | 0,71% | 64,00 |
| 05.02.2025 | 32,26 | 32,66 | 32,17 | 32,59 | 0,51% | 892,00 |
| 04.02.2025 | 32,79 | 32,84 | 32,22 | 32,43 | -1,33% | - |
| 03.02.2025 | 32,32 | 32,88 | 32,32 | 32,87 | 1,47% | 735,00 |
| 31.01.2025 | 32,28 | 32,41 | 32,06 | 32,39 | 0,70% | 205,00 |
| 30.01.2025 | 31,48 | 32,19 | 31,24 | 32,17 | 2,13% | 1,00 |
| 29.01.2025 | 31,45 | 31,85 | 31,40 | 31,50 | 0,01% | - |
| 28.01.2025 | 32,00 | 32,19 | 31,31 | 31,49 | -1,41% | - |
| 27.01.2025 | 31,18 | 31,96 | 30,72 | 31,94 | 1,96% | 303,00 |
| 24.01.2025 | 31,29 | 31,40 | 31,11 | 31,33 | -0,33% | 1,00 |
| 23.01.2025 | 31,36 | 31,70 | 31,35 | 31,43 | 0,13% | 161,00 |
| 22.01.2025 | 32,26 | 32,52 | 31,36 | 31,39 | -2,47% | 658,00 |
| 21.01.2025 | 32,14 | 32,49 | 32,11 | 32,19 | 0,46% | - |
| 20.01.2025 | 32,26 | 32,30 | 32,00 | 32,04 | -1,00% | 47,00 |
| 17.01.2025 | 32,28 | 32,45 | 32,09 | 32,37 | 0,52% | 21,00 |
| 16.01.2025 | 31,25 | 32,22 | 31,13 | 32,20 | 3,29% | 141,00 |
| 15.01.2025 | 31,08 | 31,40 | 30,97 | 31,17 | 0,39% | 333,00 |